乐歌股份 sz.300729
12.25
+1.83%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.14 | 15.41 | 14.81 | 15.27 | +1.80% | 1.81 | 3.72% |
| 2025-05-23 | 15.33 | 15.48 | 14.99 | 15.00 | -1.51% | 2.16 | 4.44% |
| 2025-05-22 | 15.76 | 16.49 | 15.19 | 15.23 | -1.42% | 3.34 | 6.63% |
| 2025-05-21 | 15.96 | 16.03 | 15.38 | 15.45 | -3.26% | 2.78 | 5.47% |
| 2025-05-20 | 16.12 | 16.25 | 15.49 | 15.97 | -1.09% | 3.53 | 6.83% |
| 2025-05-19 | 16.39 | 16.86 | 15.87 | 16.15 | -1.50% | 4.79 | 9.00% |
| 2025-05-16 | 16.46 | 17.02 | 16.28 | 16.39 | -0.89% | 5.40 | 9.91% |
| 2025-05-15 | 17.65 | 17.66 | 16.35 | 16.54 | -5.28% | 7.59 | 13.81% |
| 2025-05-14 | 16.04 | 17.77 | 15.91 | 17.46 | +8.94% | 9.91 | 18.09% |
| 2025-05-13 | 15.38 | 16.11 | 14.77 | 16.03 | +9.08% | 5.58 | 11.06% |
| 2025-05-12 | 14.09 | 14.70 | 14.03 | 14.69 | +7.08% | 1.90 | 4.07% |
| 2025-05-09 | 13.96 | 14.02 | 13.69 | 13.72 | -2.78% | 0.86 | 1.90% |
| 2025-05-08 | 13.81 | 14.47 | 13.81 | 14.12 | +1.41% | 1.40 | 3.03% |
| 2025-05-07 | 14.13 | 14.47 | 13.76 | 13.92 | +0.57% | 1.36 | 2.96% |
| 2025-05-06 | 13.43 | 13.87 | 13.42 | 13.84 | +4.44% | 0.94 | 2.12% |